106,000$
2,70%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 103,35 | 106,54 | 102,75 | 106,00 | 2,70% | 1.041.640,00 |
| 11.03.2025 | 102,99 | 105,44 | 101,92 | 103,21 | -0,80% | 1.128.622,00 |
| 10.03.2025 | 104,23 | 105,53 | 102,79 | 104,04 | 0,40% | 1.173.689,00 |
| 07.03.2025 | 103,32 | 105,95 | 103,32 | 103,63 | 1,25% | 1.053.191,00 |
| 06.03.2025 | 101,26 | 103,93 | 100,36 | 102,35 | 1,00% | 1.114.312,00 |
| 05.03.2025 | 103,27 | 103,38 | 99,40 | 101,34 | -2,66% | 1.841.122,00 |
| 04.03.2025 | 104,98 | 106,16 | 100,58 | 104,11 | -1,86% | 1.460.169,00 |
| 03.03.2025 | 115,00 | 115,24 | 105,34 | 106,08 | -7,20% | 1.317.442,00 |
| 28.02.2025 | 112,99 | 114,41 | 111,28 | 114,31 | 0,51% | 781.607,00 |
| 27.02.2025 | 114,96 | 116,09 | 113,35 | 113,73 | 0,38% | 862.795,00 |
| 26.02.2025 | 112,50 | 114,85 | 111,51 | 113,30 | 4,31% | 1.741.370,00 |
| 25.02.2025 | 110,73 | 111,76 | 108,35 | 108,62 | -2,43% | 1.159.236,00 |
| 24.02.2025 | 111,93 | 112,27 | 110,67 | 111,33 | -0,30% | 618.898,00 |
| 21.02.2025 | 114,86 | 114,86 | 111,50 | 111,67 | -3,46% | 1.494.176,00 |
| 20.02.2025 | 114,19 | 115,78 | 113,52 | 115,67 | 1,15% | 685.732,00 |
| 19.02.2025 | 113,12 | 115,75 | 112,92 | 114,35 | 2,03% | 954.835,00 |
| 18.02.2025 | 111,55 | 113,18 | 109,12 | 112,08 | 1,04% | 812.788,00 |
| 14.02.2025 | 110,60 | 113,51 | 110,05 | 110,93 | 0,67% | 641.472,00 |
| 13.02.2025 | 109,00 | 110,70 | 108,31 | 110,19 | 0,47% | 674.041,00 |
| 12.02.2025 | 114,04 | 114,44 | 109,28 | 109,67 | -4,14% | 601.400,00 |
| 11.02.2025 | 113,91 | 116,24 | 113,59 | 114,41 | 1,10% | 746.195,00 |
| 10.02.2025 | 110,50 | 114,17 | 110,50 | 113,17 | 3,46% | 726.652,00 |
| 07.02.2025 | 108,80 | 110,20 | 108,20 | 109,38 | 1,03% | 728.657,00 |
| 06.02.2025 | 111,48 | 111,74 | 107,24 | 108,27 | -2,24% | 744.045,00 |
| 05.02.2025 | 111,66 | 112,13 | 109,99 | 110,75 | -1,15% | 1.103.966,00 |
| 04.02.2025 | 109,80 | 112,94 | 109,22 | 112,04 | 0,96% | 1.015.730,00 |
| 03.02.2025 | 112,42 | 112,75 | 109,44 | 110,97 | -1,32% | 1.348.980,00 |
| 31.01.2025 | 115,23 | 115,49 | 111,50 | 112,45 | -2,81% | 1.145.386,00 |
| 30.01.2025 | 117,63 | 117,79 | 115,15 | 115,70 | -0,92% | 608.583,00 |
| 29.01.2025 | 116,43 | 117,19 | 115,25 | 116,77 | 0,13% | 401.057,00 |
| 28.01.2025 | 117,57 | 118,81 | 115,23 | 116,62 | -0,55% | 758.878,00 |
| 27.01.2025 | 117,67 | 119,77 | 116,16 | 117,26 | -0,17% | 831.453,00 |
| 24.01.2025 | 121,12 | 121,80 | 117,24 | 117,46 | -2,72% | 799.048,00 |
| 23.01.2025 | 122,56 | 123,78 | 119,79 | 120,74 | -1,12% | 641.333,00 |
| 22.01.2025 | 123,38 | 124,08 | 122,00 | 122,11 | -1,67% | 607.210,00 |
| 21.01.2025 | 125,00 | 126,30 | 123,68 | 124,18 | -1,69% | 717.720,00 |
| 17.01.2025 | 126,62 | 127,20 | 125,48 | 126,31 | 0,04% | 577.481,00 |
| 16.01.2025 | 127,12 | 128,31 | 125,96 | 126,26 | -1,19% | 599.540,00 |
| 15.01.2025 | 127,84 | 129,32 | 127,33 | 127,78 | 0,85% | 638.498,00 |
| 14.01.2025 | 124,91 | 127,99 | 124,91 | 126,70 | 0,75% | 558.997,00 |
| 13.01.2025 | 123,30 | 126,67 | 123,30 | 125,76 | 1,60% | 642.270,00 |
| 10.01.2025 | 124,70 | 127,10 | 123,73 | 123,78 | 0,96% | 627.965,00 |
| 08.01.2025 | 121,99 | 122,77 | 120,81 | 122,60 | -0,15% | 672.937,00 |
| 07.01.2025 | 122,90 | 124,25 | 122,21 | 122,79 | 0,52% | 620.419,00 |
| 06.01.2025 | 121,54 | 124,50 | 121,54 | 122,15 | 0,99% | 914.956,00 |
| 03.01.2025 | 119,48 | 121,31 | 118,76 | 120,95 | 1,73% | 531.001,00 |
| 02.01.2025 | 118,49 | 119,99 | 117,95 | 118,89 | 1,68% | 608.314,00 |
| 31.12.2024 | 114,27 | 117,36 | 114,18 | 116,92 | 2,67% | 688.101,00 |
| 30.12.2024 | 112,65 | 115,34 | 111,64 | 113,88 | 1,62% | 548.289,00 |
| 27.12.2024 | 112,35 | 113,41 | 111,53 | 112,07 | -0,34% | 633.581,00 |
| 26.12.2024 | 113,36 | 113,63 | 112,00 | 112,45 | -0,64% | 552.329,00 |
| 24.12.2024 | 111,99 | 113,41 | 110,72 | 113,18 | 1,50% | 266.733,00 |
| 23.12.2024 | 110,40 | 111,91 | 109,59 | 111,51 | 0,62% | 753.696,00 |
| 20.12.2024 | 110,33 | 112,19 | 109,71 | 110,82 | 0,37% | 2.318.447,00 |
| 19.12.2024 | 113,49 | 114,29 | 110,23 | 110,41 | -1,02% | 913.160,00 |
| 18.12.2024 | 115,48 | 116,01 | 111,52 | 111,55 | -3,08% | 746.533,00 |
| 17.12.2024 | 115,12 | 115,96 | 113,58 | 115,09 | -0,95% | 826.473,00 |
| 16.12.2024 | 117,83 | 118,35 | 115,92 | 116,19 | -2,59% | 899.768,00 |
| 13.12.2024 | 119,52 | 119,61 | 117,10 | 119,28 | -0,45% | 779.478,00 |
| 12.12.2024 | 118,82 | 119,98 | 117,20 | 119,82 | 0,30% | 795.857,00 |
| 11.12.2024 | 118,57 | 119,71 | 117,35 | 119,46 | 1,31% | 836.132,00 |
| 10.12.2024 | 119,89 | 120,25 | 117,59 | 117,92 | -1,18% | 692.699,00 |
| 09.12.2024 | 119,02 | 121,36 | 118,14 | 119,33 | 1,82% | 836.945,00 |
| 06.12.2024 | 121,21 | 121,21 | 115,96 | 117,20 | -3,71% | 881.649,00 |
| 05.12.2024 | 122,27 | 124,01 | 121,63 | 121,71 | -0,50% | 820.072,00 |
| 04.12.2024 | 127,45 | 127,49 | 121,54 | 122,32 | -4,05% | 965.418,00 |
| 03.12.2024 | 128,00 | 129,00 | 126,19 | 127,48 | 0,47% | 918.703,00 |
| 02.12.2024 | 127,72 | 128,65 | 125,76 | 126,88 | -0,50% | 889.183,00 |
| 29.11.2024 | 126,43 | 128,85 | 126,43 | 127,52 | 0,86% | 382.801,00 |
| 27.11.2024 | 126,81 | 129,77 | 126,24 | 126,43 | -1,23% | 715.785,00 |
| 26.11.2024 | 130,91 | 130,91 | 126,90 | 128,01 | -1,86% | 912.583,00 |
| 25.11.2024 | 134,00 | 134,09 | 129,30 | 130,44 | -2,97% | 4.465.270,00 |
| 22.11.2024 | 132,29 | 134,54 | 131,01 | 134,43 | 3,54% | 1.044.830,00 |
| 20.11.2024 | 128,08 | 130,10 | 127,65 | 129,84 | 1,46% | 792.302,00 |
| 19.11.2024 | 129,23 | 130,60 | 127,67 | 127,97 | -1,81% | 715.073,00 |
| 18.11.2024 | 128,75 | 131,44 | 128,44 | 130,33 | 2,40% | 817.747,00 |
| 15.11.2024 | 130,89 | 132,26 | 126,58 | 127,28 | -2,76% | 882.062,00 |
| 14.11.2024 | 129,75 | 131,05 | 129,39 | 130,89 | 1,45% | 671.165,00 |
| 13.11.2024 | 128,68 | 129,57 | 126,74 | 129,02 | 0,29% | 699.536,00 |
| 12.11.2024 | 131,77 | 132,90 | 128,36 | 128,65 | -2,27% | 740.289,00 |
| 11.11.2024 | 131,52 | 133,04 | 130,30 | 131,64 | -0,28% | 854.426,00 |
| 08.11.2024 | 131,93 | 132,54 | 130,56 | 132,01 | -0,64% | 812.656,00 |
| 07.11.2024 | 131,96 | 136,38 | 131,44 | 132,86 | 0,68% | 1.425.631,00 |
| 06.11.2024 | 129,96 | 132,68 | 129,50 | 131,96 | 4,20% | 1.909.763,00 |
| 05.11.2024 | 125,53 | 126,75 | 124,46 | 126,64 | 1,09% | 574.513,00 |
| 04.11.2024 | 124,52 | 126,26 | 124,22 | 125,27 | 1,19% | 890.645,00 |
| 01.11.2024 | 125,79 | 126,85 | 123,30 | 123,80 | -1,04% | 1.066.835,00 |
| 31.10.2024 | 127,18 | 127,52 | 125,05 | 125,10 | -0,97% | 658.489,00 |
| 30.10.2024 | 126,46 | 128,45 | 125,68 | 126,32 | 0,28% | 511.846,00 |
| 29.10.2024 | 126,54 | 126,97 | 124,59 | 125,97 | -0,36% | 688.008,00 |
| 28.10.2024 | 125,16 | 127,02 | 124,50 | 126,42 | -1,89% | 706.435,00 |
| 25.10.2024 | 128,83 | 129,41 | 127,31 | 128,85 | 0,92% | 794.314,00 |
| 24.10.2024 | 129,42 | 129,98 | 126,86 | 127,67 | -0,65% | 669.684,00 |
| 23.10.2024 | 130,00 | 130,45 | 127,65 | 128,50 | -1,15% | 392.815,00 |
| 22.10.2024 | 130,56 | 131,50 | 129,14 | 129,99 | 0,04% | 666.452,00 |
| 21.10.2024 | 130,63 | 132,17 | 128,47 | 129,94 | -0,03% | 813.132,00 |
| 18.10.2024 | 130,53 | 131,47 | 129,00 | 129,98 | -0,46% | 815.046,00 |
| 17.10.2024 | 128,41 | 131,12 | 127,85 | 130,58 | 1,74% | 731.761,00 |
| 16.10.2024 | 127,54 | 128,85 | 127,43 | 128,35 | 1,46% | 729.439,00 |
| 15.10.2024 | 129,07 | 129,55 | 126,38 | 126,50 | -4,43% | 950.207,00 |